Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 37.96 | 38.43 | 37.96 | 38.36 | 433,640 | +0.45(+1.18%) |
May 27, 2016 | 37.68 | 37.92 | 37.92 | 37.92 | 191,962 | +0.23(+0.62%) |
May 26, 2016 | 37.54 | 37.76 | 37.30 | 37.68 | 315,584 | +0.20(+0.53%) |
May 25, 2016 | 37.34 | 37.57 | 37.27 | 37.49 | 262,363 | +0.14(+0.37%) |
May 24, 2016 | 36.81 | 37.35 | 36.77 | 37.35 | 227,905 | +0.79(+2.16%) |
May 23, 2016 | 36.79 | 36.86 | 36.54 | 36.56 | 292,427 | -0.31(-0.85%) |
May 20, 2016 | 36.25 | 36.89 | 36.14 | 36.87 | 313,054 | +0.69(+1.92%) |
May 19, 2016 | 35.81 | 36.22 | 35.54 | 36.18 | 312,299 | +0.27(+0.75%) |
May 18, 2016 | 35.04 | 36.03 | 34.82 | 35.91 | 326,286 | +0.87(+2.48%) |
May 17, 2016 | 35.42 | 35.64 | 34.91 | 35.04 | 874,171 | -0.44(-1.24%) |
May 16, 2016 | 35.71 | 35.71 | 35.46 | 35.48 | 148,979 | -0.18(-0.51%) |
May 13, 2016 | 35.75 | 35.84 | 35.48 | 35.66 | 135,886 | -0.27(-0.75%) |
May 12, 2016 | 35.53 | 36.02 | 35.53 | 35.93 | 170,274 | +0.40(+1.13%) |
May 11, 2016 | 35.67 | 36.08 | 35.49 | 35.53 | 275,425 | -0.30(-0.84%) |
May 10, 2016 | 35.97 | 36.23 | 35.66 | 35.83 | 213,572 | +0.07(+0.18%) |
May 09, 2016 | 35.21 | 36.05 | 35.21 | 35.76 | 216,850 | +0.33(+0.93%) |
May 06, 2016 | 35.01 | 35.47 | 35.01 | 35.43 | 303,598 | +0.23(+0.64%) |
May 05, 2016 | 35.16 | 35.34 | 34.88 | 35.21 | 144,097 | +0.07(+0.21%) |
May 04, 2016 | 34.98 | 35.42 | 34.88 | 35.13 | 305,134 | -0.12(-0.35%) |
May 03, 2016 | 34.77 | 35.30 | 34.69 | 35.26 | 248,593 | +0.20(+0.56%) |
May 02, 2016 | 35.02 | 35.40 | 34.91 | 35.06 | 194,228 | +0.18(+0.50%) |
Apr 29, 2016 | 35.06 | 35.08 | 34.49 | 34.88 | 263,850 | -0.45(-1.26%) |
Apr 28, 2016 | 35.12 | 35.67 | 35.12 | 35.33 | 214,985 | +0.03(+0.08%) |
Apr 27, 2016 | 35.33 | 35.61 | 35.10 | 35.30 | 122,965 | -0.12(-0.35%) |
Apr 26, 2016 | 35.44 | 35.51 | 35.09 | 35.43 | 147,503 | +0.05(+0.14%) |
Apr 25, 2016 | 34.98 | 35.37 | 34.75 | 35.37 | 227,155 | +0.26(+0.73%) |
Apr 22, 2016 | 35.02 | 35.32 | 34.89 | 35.12 | 283,249 | +0.04(+0.10%) |
Apr 21, 2016 | 35.70 | 35.70 | 35.01 | 35.08 | 164,054 | -0.63(-1.76%) |
Apr 20, 2016 | 35.64 | 35.83 | 35.46 | 35.71 | 86,447 | +0.02(+0.06%) |
Apr 19, 2016 | 35.73 | 35.93 | 35.53 | 35.69 | 172,762 | -0.07(-0.18%) |
Apr 18, 2016 | 35.73 | 35.89 | 35.58 | 35.75 | 89,349 | +0.02(+0.06%) |
Apr 15, 2016 | 35.78 | 36.18 | 35.25 | 35.73 | 154,638 | -0.19(-0.53%) |
Apr 14, 2016 | 35.78 | 36.05 | 35.59 | 35.92 | 164,711 | +0.06(+0.16%) |
Apr 13, 2016 | 35.68 | 35.96 | 35.48 | 35.86 | 269,290 | +0.20(+0.55%) |
Apr 12, 2016 | 35.52 | 35.73 | 35.40 | 35.67 | 128,691 | +0.21(+0.60%) |
Apr 11, 2016 | 35.91 | 35.91 | 35.32 | 35.45 | 118,945 | -0.30(-0.84%) |
Apr 08, 2016 | 36.10 | 36.16 | 35.65 | 35.75 | 98,710 | -0.16(-0.45%) |
Apr 07, 2016 | 35.87 | 36.12 | 35.74 | 35.92 | 167,705 | -0.18(-0.49%) |
Apr 06, 2016 | 36.31 | 36.41 | 35.89 | 36.09 | 111,373 | -0.16(-0.44%) |
Apr 05, 2016 | 36.58 | 36.69 | 36.21 | 36.25 | 188,852 | -0.56(-1.53%) |
Apr 04, 2016 | 37.28 | 37.28 | 36.66 | 36.81 | 164,630 | -0.47(-1.25%) |
Apr 01, 2016 | 36.87 | 37.29 | 36.87 | 37.28 | 171,235 | +0.30(+0.81%) |
Mar 31, 2016 | 37.20 | 37.27 | 36.92 | 36.98 | 211,336 | -0.24(-0.65%) |
Mar 30, 2016 | 37.23 | 37.27 | 36.96 | 37.22 | 142,832 | +0.22(+0.59%) |
Mar 29, 2016 | 36.85 | 37.27 | 36.79 | 37.00 | 187,870 | +0.13(+0.36%) |
Mar 28, 2016 | 36.51 | 36.91 | 36.51 | 36.87 | 145,958 | +0.41(+1.12%) |
Mar 24, 2016 | 36.71 | 36.46 | 36.46 | 36.46 | 209,125 | -0.38(-1.03%) |
Mar 23, 2016 | 36.84 | 37.11 | 36.59 | 36.84 | 177,482 | +0.00(+0.00%) |
Mar 22, 2016 | 36.80 | 37.11 | 36.60 | 36.84 | 173,199 | -0.12(-0.33%) |
Mar 21, 2016 | 36.86 | 37.19 | 36.86 | 36.96 | 173,388 | +0.09(+0.24%) |
Mar 18, 2016 | 37.12 | 37.20 | 36.87 | 36.88 | 315,717 | -0.20(-0.55%) |
Mar 17, 2016 | 37.15 | 37.20 | 36.98 | 37.08 | 267,647 | +0.05(+0.14%) |
Mar 16, 2016 | 36.88 | 37.22 | 36.83 | 37.03 | 208,902 | +0.11(+0.30%) |
Mar 15, 2016 | 36.41 | 36.94 | 35.96 | 36.92 | 169,182 | +0.35(+0.95%) |
Mar 14, 2016 | 36.91 | 36.91 | 36.46 | 36.57 | 180,538 | -0.38(-1.04%) |
Mar 11, 2016 | 36.69 | 37.04 | 36.50 | 36.96 | 191,998 | +0.57(+1.56%) |
Mar 10, 2016 | 35.98 | 36.46 | 35.82 | 36.39 | 251,209 | +0.62(+1.73%) |
Mar 09, 2016 | 35.80 | 36.04 | 35.50 | 35.77 | 167,620 | +0.09(+0.26%) |
Mar 08, 2016 | 35.71 | 36.03 | 35.63 | 35.68 | 190,292 | -0.21(-0.59%) |
Mar 07, 2016 | 35.90 | 36.09 | 35.75 | 35.89 | 288,596 | -0.17(-0.46%) |
Mar 04, 2016 | 36.16 | 36.18 | 35.85 | 36.06 | 407,138 | -0.09(-0.24%) |
Mar 03, 2016 | 36.80 | 36.93 | 36.06 | 36.14 | 400,069 | -0.65(-1.78%) |
Mar 02, 2016 | 36.52 | 36.81 | 36.31 | 36.80 | 302,278 | +0.23(+0.64%) |